Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 13.20 | 13.35 | 13.17 | 13.34 | 12,713 | +0.11(+0.81%) |
Oct 30, 2023 | 13.24 | 13.43 | 13.17 | 13.24 | 8,761 | -0.04(-0.29%) |
Oct 27, 2023 | 13.38 | 13.52 | 13.19 | 13.28 | 14,962 | -0.09(-0.65%) |
Oct 26, 2023 | 13.24 | 13.43 | 13.17 | 13.36 | 16,724 | +0.01(+0.11%) |
Oct 25, 2023 | 13.35 | 13.50 | 13.22 | 13.35 | 6,074 | -0.09(-0.69%) |
Oct 24, 2023 | 13.32 | 13.64 | 13.32 | 13.44 | 5,019 | -0.07(-0.50%) |
Oct 23, 2023 | 13.43 | 13.65 | 13.32 | 13.51 | 17,274 | +0.00(+0.00%) |
Oct 20, 2023 | 13.43 | 13.60 | 13.43 | 13.51 | 6,873 | -0.07(-0.50%) |
Oct 19, 2023 | 13.65 | 13.66 | 13.58 | 13.58 | 6,013 | +0.04(+0.26%) |
Oct 18, 2023 | 13.86 | 13.86 | 13.54 | 13.54 | 12,198 | -0.23(-1.66%) |
Oct 17, 2023 | 13.96 | 14.03 | 13.69 | 13.77 | 4,457 | -0.19(-1.33%) |
Oct 16, 2023 | 13.97 | 14.19 | 13.83 | 13.96 | 9,693 | +0.02(+0.14%) |
Oct 13, 2023 | 13.81 | 14.34 | 13.70 | 13.94 | 19,052 | +0.09(+0.63%) |
Oct 12, 2023 | 13.80 | 14.08 | 13.70 | 13.85 | 4,526 | +0.10(+0.74%) |
Oct 11, 2023 | 13.80 | 14.03 | 13.65 | 13.75 | 19,354 | -0.28(-1.98%) |
Oct 10, 2023 | 13.88 | 14.09 | 13.68 | 14.03 | 32,951 | +0.39(+2.85%) |
Oct 09, 2023 | 13.43 | 14.16 | 13.43 | 13.64 | 67,478 | +0.12(+0.86%) |
Oct 06, 2023 | 13.39 | 13.95 | 13.35 | 13.52 | 36,934 | +0.18(+1.35%) |
Oct 05, 2023 | 13.40 | 13.68 | 13.34 | 13.34 | 4,447 | -0.11(-0.84%) |
Oct 04, 2023 | 13.60 | 13.61 | 13.27 | 13.45 | 35,955 | +0.00(+0.00%) |
Oct 03, 2023 | 13.40 | 13.74 | 13.19 | 13.45 | 23,816 | -0.05(-0.40%) |
Oct 02, 2023 | 13.58 | 13.76 | 13.04 | 13.51 | 21,383 | -0.11(-0.82%) |
Sep 29, 2023 | 13.57 | 13.85 | 12.94 | 13.62 | 13,674 | +0.02(+0.14%) |
Sep 28, 2023 | 13.36 | 13.87 | 13.14 | 13.60 | 30,205 | +0.23(+1.74%) |
Sep 27, 2023 | 13.42 | 13.64 | 12.65 | 13.36 | 45,222 | -0.06(-0.43%) |
Sep 26, 2023 | 13.36 | 13.68 | 13.36 | 13.42 | 10,336 | -0.18(-1.36%) |
Sep 25, 2023 | 13.89 | 13.74 | 13.50 | 13.61 | 26,300 | +0.01(+0.07%) |
Sep 22, 2023 | 13.66 | 14.02 | 13.47 | 13.60 | 12,472 | -0.01(-0.07%) |
Sep 21, 2023 | 13.59 | 13.80 | 13.35 | 13.61 | 49,693 | -0.24(-1.75%) |
Sep 20, 2023 | 14.03 | 14.09 | 13.80 | 13.85 | 4,601 | -0.09(-0.63%) |
Sep 19, 2023 | 14.05 | 14.23 | 13.94 | 13.94 | 21,577 | -0.12(-0.83%) |
Sep 18, 2023 | 13.89 | 14.42 | 13.83 | 14.05 | 38,581 | +0.11(+0.77%) |
Sep 15, 2023 | 14.03 | 14.28 | 13.95 | 13.95 | 37,216 | -0.20(-1.44%) |
Sep 14, 2023 | 14.05 | 14.27 | 13.89 | 14.15 | 62,600 | +0.06(+0.41%) |
Sep 13, 2023 | 14.22 | 14.35 | 13.89 | 14.09 | 15,179 | +0.08(+0.55%) |
Sep 12, 2023 | 14.17 | 14.17 | 13.94 | 14.02 | 6,014 | +0.01(+0.10%) |
Sep 11, 2023 | 14.09 | 14.14 | 13.90 | 14.00 | 7,654 | -0.12(-0.86%) |
Sep 08, 2023 | 14.09 | 14.35 | 14.01 | 14.12 | 17,649 | -0.03(-0.21%) |
Sep 07, 2023 | 14.04 | 14.21 | 13.89 | 14.15 | 33,516 | -0.07(-0.48%) |
Sep 06, 2023 | 14.33 | 14.34 | 13.90 | 14.22 | 27,207 | +0.04(+0.27%) |
Sep 05, 2023 | 14.36 | 14.53 | 14.16 | 14.18 | 19,724 | -0.30(-2.08%) |
Sep 01, 2023 | 14.70 | 14.79 | 14.23 | 14.48 | 13,515 | -0.29(-1.97%) |
Aug 31, 2023 | 14.52 | 14.82 | 14.35 | 14.77 | 33,933 | +0.44(+3.05%) |
Aug 30, 2023 | 14.29 | 14.58 | 14.16 | 14.34 | 13,336 | +0.17(+1.17%) |
Aug 29, 2023 | 14.40 | 14.45 | 14.17 | 14.17 | 9,353 | -0.11(-0.75%) |
Aug 28, 2023 | 14.40 | 14.51 | 14.16 | 14.28 | 3,325 | -0.02(-0.14%) |
Aug 25, 2023 | 14.17 | 14.58 | 14.17 | 14.30 | 44,834 | +0.10(+0.68%) |
Aug 24, 2023 | 14.09 | 14.43 | 14.08 | 14.20 | 47,951 | +0.17(+1.25%) |
Aug 23, 2023 | 14.18 | 14.28 | 13.99 | 14.03 | 16,066 | -0.10(-0.69%) |
Aug 22, 2023 | 14.06 | 14.43 | 13.97 | 14.12 | 15,369 | +0.06(+0.41%) |
Aug 21, 2023 | 14.09 | 14.55 | 14.00 | 14.06 | 36,958 | -0.22(-1.56%) |
Aug 18, 2023 | 14.46 | 14.82 | 14.24 | 14.29 | 18,118 | -0.29(-2.00%) |
Aug 17, 2023 | 14.15 | 14.70 | 14.08 | 14.58 | 62,695 | +0.37(+2.60%) |
Aug 16, 2023 | 14.34 | 14.34 | 14.10 | 14.21 | 3,178 | -0.02(-0.14%) |
Aug 15, 2023 | 14.03 | 14.80 | 13.83 | 14.23 | 61,201 | +0.00(+0.00%) |
Aug 14, 2023 | 13.93 | 14.26 | 13.84 | 14.23 | 16,562 | +0.10(+0.69%) |
Aug 11, 2023 | 14.18 | 14.18 | 14.03 | 14.13 | 9,372 | -0.08(-0.58%) |
Aug 10, 2023 | 14.27 | 14.54 | 14.13 | 14.21 | 14,307 | -0.15(-1.02%) |
Aug 09, 2023 | 14.27 | 14.82 | 14.13 | 14.36 | 20,581 | +0.22(+1.55%) |
Aug 08, 2023 | 14.38 | 14.44 | 14.09 | 14.14 | 32,110 | -0.43(-2.94%) |
Aug 07, 2023 | 14.54 | 14.57 | 14.34 | 14.57 | 12,425 | +0.00(+0.00%) |
Aug 04, 2023 | 14.69 | 15.02 | 14.57 | 14.57 | 15,902 | -0.24(-1.64%) |
Aug 03, 2023 | 14.48 | 14.82 | 14.37 | 14.81 | 28,187 | +0.40(+2.76%) |
Aug 02, 2023 | 14.38 | 14.54 | 14.18 | 14.41 | 27,686 | -0.15(-1.03%) |